| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Feb 2024 | CNY | 59.36 | 62.47 | 59.27 | 61.3 | 61.3 | +1.24 (+2.06%) | 1,917,810 |
| 20 Feb 2024 | CNY | 60.36 | 61.1 | 59.33 | 60.06 | 60.06 | -0.43 (-0.71%) | 1,457,815 |
| 19 Feb 2024 | CNY | 61.42 | 62.87 | 60 | 60.49 | 60.49 | -1.69 (-2.72%) | 2,604,201 |
| 8 Feb 2024 | CNY | 58.79 | 63 | 58.58 | 62.18 | 62.18 | +3.8 (+6.51%) | 4,217,217 |
| 7 Feb 2024 | CNY | 57.19 | 59.28 | 57.02 | 58.38 | 58.38 | +1.37 (+2.40%) | 3,021,333 |
| 6 Feb 2024 | CNY | 54.28 | 57.48 | 53.47 | 57.01 | 57.01 | +2.73 (+5.03%) | 3,113,333 |
| 5 Feb 2024 | CNY | 54.18 | 55.5 | 50.22 | 54.28 | 54.28 | +0.26 (+0.48%) | 3,778,836 |
| 2 Feb 2024 | CNY | 55.72 | 56.46 | 52.31 | 54.02 | 54.02 | -1.42 (-2.56%) | 2,672,592 |
| 1 Feb 2024 | CNY | 55.84 | 57 | 54.7 | 55.44 | 55.44 | -0.41 (-0.73%) | 2,025,569 |
| 31 Jan 2024 | CNY | 57.86 | 58.48 | 55.8 | 55.85 | 55.85 | -2.53 (-4.33%) | 2,988,425 |
| 30 Jan 2024 | CNY | 64.79 | 64.79 | 55.6 | 58.38 | 58.38 | -6.94 (-10.62%) | 6,505,893 |
| 29 Jan 2024 | CNY | 66.42 | 67.16 | 65.11 | 65.32 | 65.32 | -0.45 (-0.68%) | 1,843,200 |
| 26 Jan 2024 | CNY | 67.98 | 69.48 | 65.66 | 65.77 | 65.77 | -2.64 (-3.86%) | 2,860,914 |
| 25 Jan 2024 | CNY | 66.99 | 68.45 | 66.19 | 68.41 | 68.41 | +1.11 (+1.65%) | 2,727,859 |
| 24 Jan 2024 | CNY | 66.9 | 67.3 | 64.51 | 67.3 | 67.3 | +0.9 (+1.36%) | 2,295,817 |
| 23 Jan 2024 | CNY | 65.1 | 67.17 | 64.21 | 66.4 | 66.4 | +0.95 (+1.45%) | 1,823,068 |
| 22 Jan 2024 | CNY | 67.43 | 67.43 | 65.1 | 65.45 | 65.45 | -1.94 (-2.88%) | 3,015,312 |
| 19 Jan 2024 | CNY | 67.07 | 67.8 | 66.6 | 67.39 | 67.39 | +0.32 (+0.48%) | 2,325,784 |
| 18 Jan 2024 | CNY | 65 | 67.2 | 63.98 | 67.07 | 67.07 | +1.42 (+2.16%) | 3,152,815 |
| 17 Jan 2024 | CNY | 66.5 | 67.6 | 65.62 | 65.65 | 65.65 | -1.26 (-1.88%) | 1,788,818 |
| 16 Jan 2024 | CNY | 66.4 | 67 | 65.41 | 66.91 | 66.91 | +0.01 (+0.01%) | 1,892,951 |
| 15 Jan 2024 | CNY | 66.02 | 68.43 | 65.9 | 66.9 | 66.9 | +0.39 (+0.59%) | 2,040,183 |
| 12 Jan 2024 | CNY | 67.9 | 68.45 | 66.45 | 66.51 | 66.51 | -2 (-2.92%) | 2,211,956 |
| 11 Jan 2024 | CNY | 66.1 | 68.68 | 66.08 | 68.51 | 68.51 | +1.75 (+2.62%) | 3,547,441 |
| 10 Jan 2024 | CNY | 62.6 | 67.68 | 62.5 | 66.76 | 66.76 | +3.49 (+5.52%) | 4,591,941 |
| 9 Jan 2024 | CNY | 63.01 | 64.16 | 61.42 | 63.27 | 63.27 | +0.17 (+0.27%) | 2,198,545 |
| 8 Jan 2024 | CNY | 62.7 | 65.19 | 62.44 | 63.1 | 63.1 | +0.04 (+0.06%) | 2,546,776 |
| 5 Jan 2024 | CNY | 64.43 | 65 | 62.88 | 63.06 | 63.06 | -1.35 (-2.10%) | 1,670,529 |
| 4 Jan 2024 | CNY | 66 | 66.12 | 63.9 | 64.41 | 64.41 | -1.58 (-2.39%) | 1,978,529 |
| 3 Jan 2024 | CNY | 65.81 | 66.7 | 65.36 | 65.99 | 65.99 | +0.32 (+0.49%) | 1,285,017 |
